Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2010	+0.60 / +3.28%	18.50	19.30	18.40	18.90	18.91	2.00	644,200
11/4/2010	+0.20 / +1.10%	18.30	18.50	18.10	18.30	18.31	1.93	459,500
11/3/2010	-0.40 / -2.16%	18.50	18.70	18.00	18.10	18.17	1.91	714,700
11/2/2010	0.00 / 0.00%	18.50	18.80	18.20	18.50	18.40	1.96	420,700
11/1/2010	-0.40 / -2.12%	19.10	19.10	18.50	18.50	18.61	1.96	485,600
10/29/2010	+0.30 / +1.61%	18.00	19.10	18.00	18.90	18.91	2.00	488,500
10/28/2010	-0.20 / -1.06%	18.70	19.00	18.50	18.60	18.66	1.97	316,800
10/27/2010	-0.70 / -3.59%	20.00	20.20	18.70	18.80	19.11	1.99	629,500
10/26/2010	+0.90 / +4.84%	18.40	19.50	18.40	19.50	19.35	2.06	1,252,800
10/25/2010	+0.30 / +1.64%	18.40	18.60	18.00	18.60	18.27	1.97	518,500
10/22/2010	+0.30 / +1.67%	18.50	18.50	18.00	18.30	18.19	1.93	575,700
10/21/2010	+0.20 / +1.12%	17.50	19.00	17.50	18.00	18.14	1.90	867,100
10/20/2010	-1.00 / -5.32%	18.80	18.80	17.70	17.80	17.99	1.88	817,200
10/19/2010	-0.40 / -2.08%	19.10	19.30	18.40	18.80	18.76	1.99	486,500
10/18/2010	-0.20 / -1.03%	19.40	19.80	19.20	19.20	19.47	2.03	566,700
10/15/2010	0.00 / 0.00%	19.40	20.00	19.20	19.40	19.56	2.05	728,000
10/14/2010	+1.10 / +6.01%	18.40	19.40	18.40	19.40	19.24	2.05	1,278,600
10/13/2010	+0.20 / +1.10%	18.00	18.50	17.90	18.30	18.20	1.93	494,100
10/12/2010	-0.60 / -3.21%	18.60	18.90	18.00	18.10	18.29	1.91	920,700
10/11/2010	0.00 / 0.00%	19.00	19.20	18.60	18.70	18.89	1.98	579,300
10/8/2010	-0.70 / -3.61%	19.00	19.50	18.30	18.70	18.97	1.98	801,700
10/7/2010	-0.20 / -1.02%	19.50	19.90	19.00	19.40	19.42	2.05	883,900
10/6/2010	+0.90 / +4.81%	19.00	20.20	18.90	19.60	19.35	2.07	1,634,500
10/5/2010	-1.10 / -5.56%	20.00	20.00	18.60	18.70	18.91	1.98	1,774,200
10/4/2010	-1.30 / -6.16%	21.10	21.30	19.80	19.80	20.01	2.09	1,384,700
10/1/2010	-0.20 / -0.94%	21.30	21.80	20.90	21.10	21.19	2.23	431,000
9/30/2010	-0.10 / -0.47%	21.50	21.50	21.00	21.30	21.22	2.25	447,600
9/29/2010	-0.90 / -4.04%	22.60	22.60	21.40	21.40	21.82	2.26	926,600
9/28/2010	0.00 / 0.00%	22.40	23.10	22.20	22.30	22.61	2.36	884,100
9/27/2010	0.00 / 0.00%	22.30	22.70	22.00	22.30	22.23	2.36	687,300

<<Previous 30 days Next 30 days>>

VND News

25/04	VND: Establishing Branch
22/04	VND: Annual Report 2024
28/03	VND: Change in the 4th Certificateof Thanh Xuan Branch Registration
25/03	VND: Transfer of shares of GSF
25/03	VND: VNDirect to divest from Goldsun Food